Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 703.91 | 745.44 | 703.91 | 743.21 | 60,675 | +35.85(+5.07%) |
Apr 27, 2023 | 661.92 | 712.23 | 661.92 | 707.36 | 71,427 | +53.82(+8.24%) |
Apr 26, 2023 | 655.40 | 658.09 | 645.42 | 653.54 | 51,258 | -2.46(-0.37%) |
Apr 25, 2023 | 669.47 | 669.94 | 650.35 | 656.00 | 56,543 | -20.24(-2.99%) |
Apr 24, 2023 | 672.35 | 680.10 | 668.25 | 676.24 | 35,557 | +0.80(+0.12%) |
Apr 21, 2023 | 682.01 | 685.53 | 670.54 | 675.44 | 30,914 | -2.72(-0.40%) |
Apr 20, 2023 | 672.02 | 680.12 | 661.48 | 678.16 | 33,755 | -2.62(-0.38%) |
Apr 19, 2023 | 672.07 | 690.85 | 665.88 | 680.78 | 40,256 | +6.95(+1.03%) |
Apr 18, 2023 | 686.23 | 686.23 | 659.80 | 673.83 | 39,050 | -8.86(-1.30%) |
Apr 17, 2023 | 676.27 | 685.70 | 671.04 | 682.69 | 37,826 | +8.46(+1.25%) |
Apr 14, 2023 | 687.82 | 687.82 | 670.59 | 674.23 | 34,606 | -10.23(-1.49%) |
Apr 13, 2023 | 671.86 | 690.48 | 669.04 | 684.46 | 50,291 | +18.57(+2.79%) |
Apr 12, 2023 | 706.36 | 706.36 | 665.20 | 665.89 | 41,866 | -35.54(-5.07%) |
Apr 11, 2023 | 686.07 | 705.10 | 686.07 | 701.43 | 41,926 | +16.44(+2.40%) |
Apr 10, 2023 | 672.35 | 693.61 | 672.35 | 684.99 | 48,131 | +3.70(+0.54%) |
Apr 06, 2023 | 685.28 | 689.56 | 679.44 | 681.29 | 52,952 | -0.81(-0.12%) |
Apr 05, 2023 | 667.38 | 682.10 | 666.83 | 682.10 | 54,672 | +12.82(+1.92%) |
Apr 04, 2023 | 672.21 | 678.73 | 660.58 | 669.28 | 44,258 | +2.57(+0.39%) |
Apr 03, 2023 | 687.93 | 687.93 | 665.18 | 666.71 | 54,598 | -21.22(-3.08%) |
Mar 31, 2023 | 658.95 | 689.05 | 656.69 | 687.93 | 67,341 | +28.73(+4.36%) |
Mar 30, 2023 | 655.60 | 665.07 | 651.05 | 659.20 | 55,828 | +6.55(+1.00%) |
Mar 29, 2023 | 648.12 | 659.58 | 648.00 | 652.65 | 53,970 | +8.45(+1.31%) |
Mar 28, 2023 | 670.19 | 679.81 | 638.50 | 644.20 | 66,631 | -30.91(-4.58%) |
Mar 27, 2023 | 666.74 | 682.34 | 661.02 | 675.11 | 84,708 | +17.51(+2.66%) |
Mar 24, 2023 | 636.97 | 659.93 | 629.51 | 657.60 | 62,795 | +19.18(+3.00%) |
Mar 23, 2023 | 615.33 | 640.12 | 615.33 | 638.42 | 74,902 | +23.10(+3.75%) |
Mar 22, 2023 | 642.15 | 642.85 | 614.97 | 615.33 | 52,611 | -28.64(-4.45%) |
Mar 21, 2023 | 630.71 | 650.57 | 630.71 | 643.97 | 43,161 | +16.58(+2.64%) |
Mar 20, 2023 | 642.25 | 653.63 | 623.73 | 627.39 | 58,099 | -13.40(-2.09%) |
Mar 17, 2023 | 634.51 | 646.59 | 631.49 | 640.78 | 72,672 | +2.78(+0.44%) |
Mar 16, 2023 | 628.58 | 655.62 | 628.58 | 638.00 | 75,492 | +5.63(+0.89%) |
Mar 15, 2023 | 597.63 | 642.03 | 597.63 | 632.37 | 96,069 | +19.34(+3.16%) |
Mar 14, 2023 | 621.64 | 623.57 | 609.56 | 613.02 | 65,861 | +2.87(+0.47%) |
Mar 13, 2023 | 625.35 | 628.97 | 610.15 | 610.15 | 58,418 | -19.97(-3.17%) |
Mar 10, 2023 | 639.18 | 639.18 | 621.83 | 630.12 | 67,806 | -12.38(-1.93%) |
Mar 09, 2023 | 658.63 | 658.63 | 634.85 | 642.50 | 57,329 | -17.69(-2.68%) |
Mar 08, 2023 | 674.06 | 674.06 | 659.66 | 660.19 | 36,786 | -10.54(-1.57%) |
Mar 07, 2023 | 677.38 | 682.74 | 665.55 | 670.73 | 51,812 | -7.47(-1.10%) |
Mar 06, 2023 | 683.48 | 695.08 | 675.76 | 678.20 | 96,135 | -0.16(-0.02%) |
Mar 03, 2023 | 677.35 | 680.34 | 665.40 | 678.36 | 71,656 | +9.51(+1.42%) |
Mar 02, 2023 | 667.71 | 674.11 | 663.67 | 668.84 | 66,026 | -2.77(-0.41%) |
Mar 01, 2023 | 681.06 | 683.62 | 665.68 | 671.61 | 55,960 | -5.15(-0.76%) |
Feb 28, 2023 | 680.20 | 700.38 | 676.76 | 676.77 | 73,730 | -1.62(-0.24%) |
Feb 27, 2023 | 685.98 | 689.40 | 665.70 | 678.38 | 73,907 | +1.68(+0.25%) |
Feb 24, 2023 | 694.51 | 694.51 | 670.95 | 676.70 | 90,470 | -34.75(-4.88%) |
Feb 23, 2023 | 714.49 | 725.38 | 704.20 | 711.45 | 52,303 | -6.62(-0.92%) |
Feb 22, 2023 | 707.65 | 736.55 | 700.86 | 718.06 | 76,643 | +6.50(+0.91%) |
Feb 21, 2023 | 716.63 | 726.65 | 681.92 | 711.57 | 108,908 | -26.71(-3.62%) |
Feb 17, 2023 | 745.37 | 746.11 | 730.21 | 738.28 | 74,809 | -11.39(-1.52%) |
Feb 16, 2023 | 750.20 | 771.65 | 742.59 | 749.67 | 63,341 | -10.55(-1.39%) |
Feb 15, 2023 | 766.51 | 776.54 | 757.26 | 760.22 | 80,294 | -8.61(-1.12%) |
Feb 14, 2023 | 766.92 | 775.96 | 755.11 | 768.83 | 36,747 | -2.30(-0.30%) |
Feb 13, 2023 | 774.84 | 782.89 | 767.35 | 771.14 | 56,008 | -1.77(-0.23%) |
Feb 10, 2023 | 761.34 | 773.60 | 759.39 | 772.90 | 28,314 | +5.44(+0.71%) |
Feb 09, 2023 | 803.90 | 806.42 | 762.36 | 767.47 | 41,749 | -27.52(-3.46%) |
Feb 08, 2023 | 791.57 | 802.41 | 787.20 | 794.99 | 41,347 | -5.86(-0.73%) |
Feb 07, 2023 | 796.23 | 806.86 | 785.97 | 800.85 | 34,577 | +4.82(+0.61%) |
Feb 06, 2023 | 798.69 | 806.95 | 785.12 | 796.02 | 57,317 | -11.95(-1.48%) |
Feb 03, 2023 | 817.11 | 817.51 | 792.18 | 807.97 | 62,931 | -21.69(-2.61%) |
Feb 02, 2023 | 810.31 | 841.48 | 807.78 | 829.67 | 56,158 | +29.28(+3.66%) |